ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,411 | 1,413 | 1,402 | 1,409 | +7 | +0.5% | 2,000 |
| 2024/02/07 | 1,411 | 1,415 | 1,402 | 1,402 | -10 | -0.7% | 4,700 |
| 2024/02/06 | 1,418 | 1,418 | 1,412 | 1,412 | -2 | -0.1% | 1,400 |
| 2024/02/05 | 1,415 | 1,422 | 1,414 | 1,414 | ±0 | ±0% | 2,900 |
| 2024/02/02 | 1,427 | 1,427 | 1,413 | 1,414 | +1 | +0.1% | 2,700 |
| 2024/02/01 | 1,446 | 1,446 | 1,413 | 1,413 | -25 | -1.7% | 4,700 |
| 2024/01/31 | 1,427 | 1,438 | 1,411 | 1,438 | +17 | +1.2% | 5,100 |
| 2024/01/30 | 1,424 | 1,424 | 1,414 | 1,421 | +2 | +0.1% | 4,500 |
| 2024/01/29 | 1,412 | 1,419 | 1,411 | 1,419 | +8 | +0.6% | 3,600 |
| 2024/01/26 | 1,410 | 1,421 | 1,407 | 1,411 | +1 | +0.1% | 4,100 |
| 2024/01/25 | 1,434 | 1,434 | 1,410 | 1,410 | +1 | +0.1% | 3,500 |
| 2024/01/24 | 1,444 | 1,444 | 1,408 | 1,409 | -35 | -2.4% | 5,800 |
| 2024/01/23 | 1,430 | 1,444 | 1,426 | 1,444 | +28 | +2% | 3,500 |
| 2024/01/22 | 1,420 | 1,420 | 1,416 | 1,416 | -4 | -0.3% | 1,800 |
| 2024/01/19 | 1,408 | 1,423 | 1,404 | 1,420 | +7 | +0.5% | 3,600 |
| 2024/01/18 | 1,420 | 1,434 | 1,413 | 1,413 | -10 | -0.7% | 3,900 |
| 2024/01/17 | 1,428 | 1,437 | 1,423 | 1,423 | -5 | -0.4% | 3,000 |
| 2024/01/16 | 1,443 | 1,443 | 1,427 | 1,428 | -25 | -1.7% | 3,800 |
| 2024/01/15 | 1,445 | 1,465 | 1,442 | 1,453 | +10 | +0.7% | 8,600 |
| 2024/01/12 | 1,451 | 1,451 | 1,439 | 1,443 | -8 | -0.6% | 2,400 |
| 2024/01/11 | 1,438 | 1,457 | 1,425 | 1,451 | +20 | +1.4% | 7,500 |
| 2024/01/10 | 1,435 | 1,443 | 1,430 | 1,431 | -4 | -0.3% | 2,900 |
| 2024/01/09 | 1,450 | 1,455 | 1,435 | 1,435 | -13 | -0.9% | 5,000 |
| 2024/01/05 | 1,453 | 1,456 | 1,440 | 1,448 | +3 | +0.2% | 4,700 |
| 2024/01/04 | 1,426 | 1,447 | 1,407 | 1,445 | +10 | +0.7% | 4,600 |
| 2023/12/29 | 1,454 | 1,454 | 1,425 | 1,435 | -8 | -0.6% | 10,500 |
| 2023/12/28 | 1,450 | 1,450 | 1,435 | 1,443 | +13 | +0.9% | 10,500 |
| 2023/12/27 | 1,433 | 1,433 | 1,417 | 1,430 | -3 | -0.2% | 10,800 |
| 2023/12/26 | 1,400 | 1,433 | 1,400 | 1,433 | +25 | +1.8% | 8,900 |
| 2023/12/25 | 1,396 | 1,408 | 1,392 | 1,408 | +12 | +0.9% | 5,400 |
| 2023/12/22 | 1,387 | 1,396 | 1,386 | 1,396 | +14 | +1% | 4,500 |
| 2023/12/21 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6% | 2,400 |
| 2023/12/20 | 1,393 | 1,393 | 1,373 | 1,390 | ±0 | ±0% | 2,800 |
| 2023/12/19 | 1,398 | 1,398 | 1,367 | 1,390 | +21 | +1.5% | 5,000 |
| 2023/12/18 | 1,365 | 1,369 | 1,361 | 1,369 | -16 | -1.2% | 4,400 |
| 2023/12/15 | 1,401 | 1,401 | 1,385 | 1,385 | -16 | -1.1% | 2,800 |
| 2023/12/14 | 1,394 | 1,401 | 1,393 | 1,401 | +8 | +0.6% | 2,800 |
| 2023/12/13 | 1,382 | 1,407 | 1,381 | 1,393 | +1 | +0.1% | 3,000 |
| 2023/12/12 | 1,395 | 1,395 | 1,382 | 1,392 | -6 | -0.4% | 4,400 |
| 2023/12/11 | 1,394 | 1,398 | 1,382 | 1,398 | +16 | +1.2% | 2,000 |
| 2023/12/08 | 1,380 | 1,397 | 1,380 | 1,382 | -28 | -2% | 10,300 |
| 2023/12/07 | 1,432 | 1,433 | 1,410 | 1,410 | -22 | -1.5% | 3,600 |
| 2023/12/06 | 1,413 | 1,443 | 1,403 | 1,432 | +29 | +2.1% | 11,000 |
| 2023/12/05 | 1,400 | 1,413 | 1,382 | 1,403 | -6 | -0.4% | 4,600 |
| 2023/12/04 | 1,424 | 1,424 | 1,405 | 1,409 | -10 | -0.7% | 2,100 |
| 2023/12/01 | 1,420 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 2,600 |
| 2023/11/30 | 1,430 | 1,430 | 1,409 | 1,420 | +6 | +0.4% | 3,500 |
| 2023/11/29 | 1,429 | 1,429 | 1,414 | 1,414 | -1 | -0.1% | 3,500 |
| 2023/11/28 | 1,412 | 1,415 | 1,401 | 1,415 | +15 | +1.1% | 5,200 |
| 2023/11/27 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 3,400 |
301～
350
件表示中 / 5786件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 123,200円 | +4.1% | +5.2% | 3.65% | 11.07倍 | 1.27倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ユニリタ | 187,900円 | +4.3% | +2.2% | 3.73% | 16.77倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＨＥＲＯＺ | 97,300円 | +23.9% | +22.3% | 0.00% | 488.94倍 | 3.11倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
